American Financial Group, Inc. (AFGE)
NYSE: AFGE · Real-Time Price · USD · Preferred Stock
17.70
+0.01 (0.06%)
Nov 14, 2025, 4:00 PM EST - Market closed
American Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 17.53 | 17.72 | 17.53 | 17.70 | 17.70 | 0.06% | 2,921 |
| Nov 13, 2025 | 17.74 | 17.83 | 17.55 | 17.69 | 17.69 | -1.23% | 5,134 |
| Nov 12, 2025 | 17.89 | 17.99 | 17.82 | 17.91 | 17.91 | -0.03% | 2,985 |
| Nov 11, 2025 | 17.83 | 17.92 | 17.83 | 17.92 | 17.92 | 0.25% | 2,897 |
| Nov 10, 2025 | 18.02 | 18.05 | 17.71 | 17.87 | 17.87 | -0.33% | 2,279 |
| Nov 7, 2025 | 17.94 | 17.94 | 17.54 | 17.93 | 17.93 | 1.64% | 11,137 |
| Nov 6, 2025 | 17.59 | 17.64 | 17.59 | 17.64 | 17.64 | -0.34% | 3,096 |
| Nov 5, 2025 | 17.58 | 17.79 | 17.56 | 17.70 | 17.70 | 0.91% | 6,521 |
| Nov 4, 2025 | 17.75 | 17.77 | 17.52 | 17.54 | 17.54 | -1.41% | 11,186 |
| Nov 3, 2025 | 17.76 | 17.98 | 17.66 | 17.79 | 17.79 | -0.28% | 4,601 |
| Oct 31, 2025 | 18.14 | 18.14 | 17.77 | 17.84 | 17.84 | -0.22% | 5,330 |
| Oct 30, 2025 | 18.05 | 18.05 | 17.85 | 17.88 | 17.88 | -1.27% | 4,003 |
| Oct 29, 2025 | 18.11 | 18.15 | 18.09 | 18.11 | 18.11 | -0.06% | 3,064 |
| Oct 28, 2025 | 18.21 | 18.21 | 18.12 | 18.12 | 18.12 | -0.22% | 1,398 |
| Oct 27, 2025 | 18.06 | 18.25 | 18.04 | 18.16 | 18.16 | -0.11% | 2,004 |
| Oct 24, 2025 | 18.11 | 18.29 | 18.06 | 18.18 | 18.18 | - | 3,467 |
| Oct 23, 2025 | 18.16 | 18.18 | 18.14 | 18.18 | 18.18 | 0.45% | 2,482 |
| Oct 22, 2025 | 18.17 | 18.17 | 18.10 | 18.10 | 18.10 | -0.45% | 1,735 |
| Oct 21, 2025 | 18.15 | 18.24 | 18.15 | 18.18 | 18.18 | 0.28% | 3,839 |
| Oct 20, 2025 | 18.04 | 18.13 | 17.91 | 18.13 | 18.13 | 0.50% | 3,531 |
| Oct 17, 2025 | 18.05 | 18.05 | 17.90 | 18.04 | 18.04 | 0.17% | 3,297 |
| Oct 16, 2025 | 18.50 | 18.51 | 18.00 | 18.01 | 18.01 | -2.44% | 2,824 |
| Oct 15, 2025 | 18.47 | 18.47 | 18.42 | 18.46 | 18.46 | -0.22% | 2,149 |
| Oct 14, 2025 | 18.31 | 18.50 | 18.31 | 18.50 | 18.50 | 1.09% | 1,312 |
| Oct 13, 2025 | 18.18 | 18.31 | 18.16 | 18.30 | 18.30 | 0.72% | 8,547 |
| Oct 10, 2025 | 18.47 | 18.47 | 18.17 | 18.17 | 18.17 | -1.52% | 2,707 |
| Oct 9, 2025 | 18.92 | 19.04 | 17.96 | 18.45 | 18.45 | -3.02% | 18,671 |
| Oct 8, 2025 | 18.98 | 19.22 | 18.98 | 19.02 | 19.02 | 0.28% | 16,711 |
| Oct 7, 2025 | 19.24 | 19.24 | 18.91 | 18.97 | 18.97 | -1.09% | 3,475 |
| Oct 6, 2025 | 19.14 | 19.18 | 19.14 | 19.18 | 19.18 | 0.68% | 3,024 |
| Oct 3, 2025 | 19.15 | 19.15 | 18.98 | 19.05 | 19.05 | 0.16% | 1,473 |
| Oct 2, 2025 | 18.68 | 19.17 | 18.68 | 19.02 | 19.02 | -0.05% | 7,400 |
| Oct 1, 2025 | 18.66 | 19.04 | 18.41 | 19.03 | 19.03 | 0.90% | 8,873 |
| Sep 30, 2025 | 18.98 | 19.41 | 18.42 | 18.86 | 18.86 | -0.32% | 4,566 |
| Sep 29, 2025 | 18.79 | 18.92 | 18.78 | 18.92 | 18.92 | -0.31% | 2,656 |
| Sep 26, 2025 | 19.17 | 19.17 | 18.97 | 18.98 | 18.98 | 0.39% | 1,965 |
| Sep 25, 2025 | 18.93 | 18.93 | 18.91 | 18.91 | 18.91 | -1.02% | 1,918 |
| Sep 24, 2025 | 18.99 | 19.12 | 18.91 | 19.10 | 19.10 | -0.10% | 6,784 |
| Sep 23, 2025 | 19.14 | 19.19 | 18.85 | 19.12 | 19.12 | -0.05% | 1,974 |
| Sep 22, 2025 | 19.15 | 19.15 | 19.00 | 19.13 | 19.13 | -0.67% | 1,706 |
| Sep 19, 2025 | 19.15 | 19.26 | 19.07 | 19.26 | 19.26 | 0.57% | 50,285 |
| Sep 18, 2025 | 19.14 | 19.33 | 19.07 | 19.15 | 19.15 | -0.13% | 14,110 |
| Sep 17, 2025 | 19.09 | 19.24 | 18.88 | 19.18 | 19.18 | 0.50% | 5,438 |
| Sep 16, 2025 | 18.97 | 19.08 | 18.97 | 19.08 | 19.08 | 0.87% | 2,493 |
| Sep 15, 2025 | 18.84 | 18.99 | 18.79 | 18.92 | 18.92 | 0.13% | 3,630 |
| Sep 12, 2025 | 18.84 | 18.94 | 18.51 | 18.89 | 18.89 | 0.69% | 6,757 |
| Sep 11, 2025 | 18.43 | 18.78 | 18.43 | 18.76 | 18.76 | 1.30% | 8,563 |
| Sep 10, 2025 | 18.36 | 18.80 | 18.35 | 18.52 | 18.52 | 0.93% | 5,011 |
| Sep 9, 2025 | 18.23 | 18.36 | 18.20 | 18.35 | 18.35 | 0.33% | 2,441 |
| Sep 8, 2025 | 18.15 | 18.45 | 18.15 | 18.29 | 18.29 | 0.99% | 9,451 |